Shenzhen Longli Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.880	9.130	8.160	9.120	9.120	10,861,540
2026-07-20	9.350	9.530	8.660	8.840	8.840	9,400,064
2026-07-17	9.980	10.040	9.120	9.240	9.240	9,813,924
2026-07-16	10.100	10.370	9.950	10.000	10.000	7,815,712
2026-07-15	10.550	10.800	10.030	10.130	10.130	8,335,400
2026-07-14	10.400	10.690	10.070	10.510	10.510	10,285,743
2026-07-13	11.830	11.890	10.330	10.400	10.400	15,504,014
2026-07-10	12.200	12.770	11.870	11.910	11.910	12,040,725
2026-07-09	11.990	12.430	11.660	12.300	12.300	13,215,292
2026-07-08	12.730	12.860	11.800	11.890	11.890	12,601,625
2026-07-07	13.270	13.270	12.410	12.730	12.730	12,822,400
2026-07-06	14.410	14.490	13.310	13.350	13.350	13,473,430
2026-07-03	14.660	14.930	14.360	14.400	14.400	13,708,238
2026-07-02	14.540	15.100	14.320	14.610	14.610	22,575,707
2026-07-01	13.390	15.130	12.950	14.800	14.800	34,074,711
2026-06-30	12.030	14.330	12.030	13.470	13.470	26,155,520
2026-06-29	13.140	13.270	11.710	12.070	12.070	14,817,640
2026-06-26	13.370	14.000	13.000	13.130	13.130	12,880,700
2026-06-25	14.000	14.300	13.430	13.500	13.500	12,701,840
2026-06-24	13.960	14.180	13.650	14.030	14.030	10,714,192
2026-06-23	13.800	14.500	13.630	14.100	14.100	15,425,692
2026-06-22	14.430	14.770	13.600	14.020	14.020	15,359,980
2026-06-18	14.240	14.790	13.800	14.500	14.500	15,930,440
2026-06-17	13.680	14.630	13.600	14.360	14.360	15,280,370
2026-06-16	13.210	14.040	12.800	13.810	13.810	16,991,080
2026-06-15	12.820	13.460	12.820	13.280	13.280	18,307,051
2026-06-12	13.530	13.750	12.610	12.720	12.720	19,214,850
2026-06-11	13.830	14.440	12.690	13.200	13.200	23,123,311
2026-06-10	14.660	14.870	13.860	14.230	14.230	17,416,141
2026-06-09	15.360	15.600	14.270	14.770	14.770	22,564,492
2026-06-08	14.870	15.770	14.550	14.850	14.850	29,166,924
2026-06-05	13.950	15.640	13.530	15.380	15.380	32,340,279
2026-06-04	14.380	15.070	14.150	14.270	14.270	17,952,670
2026-06-03	15.170	15.500	14.450	14.700	14.700	26,866,109
2026-06-02	14.340	15.480	14.150	15.060	15.060	35,646,379
2026-06-01	13.780	14.690	13.550	14.500	14.500	18,905,131
2026-05-29	20.500	20.600	18.980	19.100	13.544	18,136,306
2026-05-28	21.090	21.250	20.200	20.700	14.678	20,289,771
2026-05-27	20.770	21.580	20.400	21.120	14.976	23,136,923
2026-05-26	20.320	20.800	20.170	20.510	14.544	12,723,558
2026-05-25	19.720	20.650	19.560	20.490	14.529	12,692,338
2026-05-22	19.480	19.990	19.100	19.720	13.983	9,490,036
2026-05-21	20.380	20.760	18.900	18.960	13.445	12,373,105
2026-05-20	20.190	20.210	19.590	19.790	14.033	5,334,698
2026-05-19	19.830	20.270	19.580	20.140	14.281	5,969,732
2026-05-18	19.540	20.070	19.300	19.900	14.111	6,187,776
2026-05-15	20.350	20.350	19.310	19.600	13.898	7,439,009
2026-05-14	20.380	20.470	19.990	20.000	14.182	6,281,237
2026-05-13	20.070	20.580	19.940	20.320	14.409	6,677,157
2026-05-12	20.630	20.690	19.980	20.130	14.274	6,352,497
2026-05-11	20.360	20.950	20.300	20.620	14.622	7,897,324
2026-05-08	20.100	20.410	19.580	20.250	14.359	8,677,690
2026-05-07	19.880	20.220	19.720	20.020	14.196	6,402,481
2026-05-06	19.750	20.220	19.360	19.860	14.083	10,266,958
2026-04-30	19.020	19.580	18.960	19.380	13.742	7,217,697
2026-04-29	18.620	19.620	18.550	19.010	13.480	6,924,137
2026-04-28	18.980	19.090	18.460	18.630	13.211	5,467,838
2026-04-27	18.850	19.190	18.660	19.090	13.537	6,230,557
2026-04-24	18.810	18.980	18.620	18.750	13.296	7,507,749
2026-04-23	18.600	19.580	18.510	18.900	13.402	13,986,723

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1387 CNY
2021-06-03	0.0800 CNY
2020-04-15	0.1450 CNY
2019-05-28	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.